UK Markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.06+0.03 (+0.06%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202155.2455.5055.1755.4355.431,100,620,000
02 Sept 202154.9355.3154.9055.2955.291,287,980,000
01 Sept 202155.0055.1554.8054.9454.941,264,730,000
31 Aug 202154.7155.1454.5855.0055.001,840,250,000
30 Aug 202154.7454.9654.6854.7754.771,162,120,000
27 Aug 202154.6554.8354.5354.7754.771,320,100,000
26 Aug 202154.9155.0654.5754.6054.601,525,030,000
25 Aug 202155.0255.0854.8154.9354.931,465,990,000
24 Aug 202155.4155.4255.0055.0155.011,545,960,000
23 Aug 202155.5555.7155.4155.4255.421,195,700,000
20 Aug 202155.3355.7155.2055.5255.521,064,110,000
19 Aug 202155.3055.6655.1955.3755.371,267,870,000
18 Aug 202156.0556.0755.4555.4755.471,508,520,000
17 Aug 202155.8756.2055.7756.1856.181,184,630,000
16 Aug 202155.9256.0755.5855.9855.981,296,420,000
13 Aug 202155.7055.9855.6855.8755.87837,890,000
12 Aug 202155.6255.8055.5355.6455.641,074,480,000
11 Aug 202155.6155.8555.5255.5755.571,172,730,000
10 Aug 202155.1055.5355.0055.4855.481,175,380,000
09 Aug 202155.2855.4255.1155.1255.121,344,800,000
06 Aug 202155.3355.5955.2155.2255.221,265,330,000
05 Aug 202155.4155.5055.2555.3055.301,276,260,000
04 Aug 202155.6055.7155.2855.3755.371,644,610,000
03 Aug 202155.7655.9555.5755.7355.7312,573,100
02 Aug 202156.0656.2655.6855.7655.7613,833,400
30 Jul 202156.0356.1855.7655.7855.7813,853,500
29 Jul 202155.8956.1855.8855.9855.9812,841,900
28 Jul 202156.2456.3255.6955.7255.7214,595,900
27 Jul 202155.6756.3455.4856.2056.2015,225,800
26 Jul 202155.8855.9455.5555.7855.7815,330,500
23 Jul 202155.8356.0355.6455.8855.8814,894,300
22 Jul 202156.1556.2855.6255.9555.9516,231,400
21 Jul 202156.5456.8555.9255.9555.9525,264,100
20 Jul 202155.9556.7755.5455.5855.5820,258,900
19 Jul 202156.1756.4455.3155.8455.8421,958,500
16 Jul 202156.6856.7956.4156.4656.4611,637,900
15 Jul 202156.3256.6056.2456.5556.5512,813,900
14 Jul 202156.0956.4356.0356.3256.3214,821,700
13 Jul 202156.2756.4856.0056.0956.0912,511,900
12 Jul 202155.9956.3655.8856.1556.1513,451,500
09 Jul 202155.7056.2355.6256.0756.0713,757,000
08 Jul 202155.7555.9855.5555.6855.6818,384,000
08 Jul 20210.6275 Dividend
07 Jul 202156.3556.5856.2156.5355.9014,393,300
06 Jul 202156.4856.5156.0056.4155.7813,815,900
02 Jul 202156.3856.5756.2656.4455.8111,387,100
01 Jul 202156.1856.4356.0256.2955.6711,672,200
30 Jun 202155.7656.1455.7656.0355.4114,559,700
29 Jun 202156.2056.3755.8255.8455.2215,313,000
28 Jun 202156.3856.5056.1756.1855.5613,754,900
25 Jun 202156.2756.5256.1956.3855.7514,540,300
24 Jun 202156.1656.4156.0656.3755.7415,386,200
23 Jun 202156.4556.7556.0556.0755.4516,524,500
22 Jun 202156.6956.7856.2856.3755.7413,866,600
21 Jun 202156.0756.4955.9856.3955.7613,628,200
18 Jun 202156.3156.3155.5755.8255.2038,210,500
17 Jun 202156.6556.9256.5056.5355.9014,761,100
16 Jun 202157.3757.3956.6356.6456.0115,678,400
15 Jun 202157.1857.4557.1657.2956.6512,602,700
14 Jun 202157.1957.2756.8557.1856.5511,907,600
11 Jun 202157.4957.5557.0157.3356.6912,929,000
10 Jun 202157.3357.6157.2257.3456.7012,013,600
09 Jun 202157.1557.5357.0157.0556.4214,705,100
08 Jun 202157.2457.2556.7957.1556.5215,858,400
07 Jun 202157.2357.3357.0757.2056.5711,144,100
04 Jun 202156.9257.3756.9057.3056.6611,868,100
03 Jun 202156.7057.2256.5856.9856.3514,212,500
02 Jun 202156.3156.8456.1756.6556.0213,681,100
01 Jun 202156.7556.8656.2456.3855.7514,922,800
28 May 202156.3556.6456.2956.4955.8614,027,800
27 May 202156.3256.5556.0256.2955.6730,754,300
26 May 202156.4756.5656.2756.3655.7314,045,200
25 May 202157.0057.0356.2956.4855.8515,935,100
24 May 202157.0957.3056.7856.9856.3512,970,700
21 May 202157.0657.3056.7456.9156.2815,474,400
20 May 202156.9157.2556.7556.7956.1620,768,900
19 May 202156.5256.9456.3556.9256.2920,213,500
18 May 202157.5057.5056.6457.1856.5526,579,000
17 May 202158.8959.0757.8757.9457.3022,387,000
14 May 202159.0159.2658.6758.6958.0413,770,000
13 May 202158.0059.1957.9658.8158.1613,305,100
12 May 202158.2558.9058.1558.4157.7614,718,600
11 May 202159.7959.7958.2958.5457.8917,971,900
10 May 202159.0859.8559.0259.5258.8622,563,000
07 May 202158.8059.0758.6058.7258.0715,678,600
06 May 202158.9159.3758.6959.2958.6314,593,100
05 May 202158.6359.0658.5558.6958.0417,882,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...